电投水电（600292）历史行情

以下为电投水电近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	11.460	11.310	11.460	11.210	-0.090	-0.789%	597.03万	0.67亿	1.359%
2026-10-08	11.410	11.400	11.530	11.330	-0.020	-0.175%	8.26万	0.00亿	0.000%
2026-10-07	11.150	11.420	11.440	11.150	0.290	2.606%	739.97万	0.84亿	1.684%
2026-10-06	11.150	11.420	11.440	11.150	0.290	2.606%	739.97万	0.84亿	1.684%
2026-10-05	11.150	11.420	11.440	11.150	0.290	2.606%	739.97万	0.84亿	1.684%
2026-10-02	11.150	11.420	11.440	11.150	0.290	2.606%	739.97万	0.84亿	1.684%
2026-10-01	11.150	11.420	11.440	11.150	0.290	2.606%	739.97万	0.84亿	1.684%
2026-09-30	11.150	11.420	11.440	11.150	0.290	2.606%	7.40万	0.00亿	0.000%
2026-09-29	11.020	11.130	11.180	11.010	0.090	0.815%	4.50万	0.00亿	0.000%
2026-09-28	11.260	11.040	11.280	11.020	-0.220	-1.954%	9.61万	0.00亿	0.000%
2026-09-27	11.370	11.260	11.480	11.250	-0.120	-1.054%	657.59万	0.75亿	1.497%
2026-09-24	11.370	11.260	11.480	11.250	-0.120	-1.054%	6.58万	0.00亿	0.000%
2026-09-23	11.620	11.380	11.620	11.380	-0.210	-1.812%	8.58万	0.00亿	0.000%
2026-09-22	11.680	11.590	11.740	11.570	-0.020	-0.172%	6.39万	0.00亿	0.000%
2026-09-21	11.770	11.610	11.830	11.580	-0.190	-1.610%	10.61万	0.00亿	0.000%
2026-09-18	11.770	11.800	11.920	11.750	0.050	0.426%	5.90万	0.00亿	0.000%
2026-09-17	11.890	11.750	11.900	11.670	-0.180	-1.509%	7.85万	0.00亿	0.000%
2026-09-16	11.860	11.930	12.000	11.780	0.100	0.845%	7.70万	0.00亿	0.000%
2026-09-15	11.900	11.830	12.000	11.800	-0.100	-0.838%	7.04万	0.00亿	0.000%
2026-09-14	12.000	11.930	12.190	11.890	-0.140	-1.160%	9.07万	0.00亿	0.000%
2026-09-11	12.100	12.070	12.150	11.870	-0.090	-0.740%	9.15万	0.00亿	0.000%
2026-09-10	11.930	12.160	12.220	11.910	0.170	1.418%	9.15万	0.00亿	0.000%
2026-09-09	11.920	11.990	12.040	11.840	0.060	0.503%	6.57万	0.00亿	0.000%
2026-09-08	11.910	11.930	11.990	11.880	0.030	0.252%	6.04万	0.00亿	0.000%
2026-09-07	12.080	11.900	12.120	11.870	-0.150	-1.245%	10.39万	0.00亿	0.000%
2026-09-04	12.130	12.050	12.230	12.030	-0.020	-0.166%	7.60万	0.00亿	0.000%
2026-09-03	12.130	12.070	12.180	12.030	-0.060	-0.495%	6.22万	0.00亿	0.000%
2026-09-02	12.280	12.130	12.290	12.090	-0.230	-1.861%	8.73万	0.00亿	0.000%
2026-09-01	12.320	12.360	12.570	12.290	0.040	0.325%	10.42万	0.00亿	0.000%
2026-08-31	12.560	12.320	12.620	12.100	-0.240	-1.911%	12.55万	0.00亿	0.000%
2026-08-28	12.500	12.560	12.620	12.410	0.040	0.319%	7.34万	0.00亿	0.000%
2026-08-27	12.400	12.520	12.520	12.300	0.010	0.080%	8.67万	0.00亿	0.000%
2026-08-26	12.120	12.510	12.620	12.090	0.390	3.218%	13.66万	0.00亿	0.000%
2026-08-25	12.150	12.120	12.200	12.000	-0.030	-0.247%	6.01万	0.00亿	0.000%
2026-08-24	12.020	12.150	12.150	11.930	0.060	0.496%	8.58万	0.00亿	0.000%
2026-08-21	12.200	12.090	12.200	12.020	-0.140	-1.145%	5.97万	0.00亿	0.000%
2026-08-20	12.000	12.230	12.530	11.950	0.300	2.515%	11.68万	0.00亿	0.000%
2026-08-19	12.120	11.930	12.210	11.920	-0.190	-1.568%	10.75万	0.00亿	0.000%
2026-08-18	12.280	12.120	12.380	12.100	-0.190	-1.543%	8.23万	0.00亿	0.000%
2026-08-17	12.350	12.310	12.390	12.180	-0.020	-0.162%	7.51万	0.00亿	0.000%
2026-08-14	12.550	12.330	12.550	12.280	-0.220	-1.753%	8.97万	0.00亿	0.000%
2026-08-13	12.640	12.550	12.790	12.470	-0.090	-0.712%	11.60万	0.00亿	0.000%
2026-08-12	12.600	12.640	12.720	12.530	-0.050	-0.394%	9.30万	0.00亿	0.000%
2026-08-11	12.540	12.690	12.980	12.420	0.170	1.358%	16.00万	0.00亿	0.000%
2026-08-10	12.600	12.520	12.750	12.450	0.040	0.321%	9.62万	0.00亿	0.000%
2026-08-07	12.650	12.480	12.650	12.380	-0.160	-1.266%	8.65万	0.00亿	0.000%
2026-08-06	12.900	12.640	12.900	12.560	-0.280	-2.167%	10.51万	0.00亿	0.000%
2026-08-05	12.820	12.920	12.980	12.640	0.080	0.623%	11.12万	0.00亿	0.000%
2026-08-04	12.680	12.840	12.890	12.650	0.150	1.182%	9.71万	0.00亿	0.000%
2026-08-03	12.700	12.690	12.800	12.540	0.070	0.555%	11.17万	0.00亿	0.000%
2026-07-31	12.510	12.620	12.690	12.440	0.080	0.638%	10.11万	0.00亿	0.000%
2026-07-30	12.520	12.540	12.800	12.440	0.080	0.642%	11.15万	0.00亿	0.000%
2026-07-29	12.320	12.460	12.500	12.170	0.170	1.383%	9.62万	0.00亿	0.000%
2026-07-28	12.200	12.290	12.550	12.030	0.070	0.573%	12.49万	0.00亿	0.000%
2026-07-27	12.000	12.220	12.240	11.910	0.220	1.833%	9.63万	0.00亿	0.000%
2026-07-24	12.610	12.000	12.610	11.970	-0.700	-5.512%	17.15万	0.00亿	0.000%
2026-07-23	12.550	12.700	12.780	12.400	0.100	0.794%	15.81万	0.00亿	0.000%
2026-07-22	12.350	12.600	12.720	12.260	0.190	1.531%	16.08万	0.00亿	0.000%
2026-07-21	12.600	12.410	12.640	12.150	-0.270	-2.129%	18.52万	0.00亿	0.000%
2026-07-20	12.300	12.680	12.870	12.010	0.190	1.521%	23.24万	0.00亿	0.000%
2026-07-17	12.790	12.490	13.140	12.360	-0.340	-2.650%	23.28万	0.00亿	0.000%
2026-07-16	12.610	12.830	13.160	12.460	0.330	2.640%	22.01万	0.00亿	0.000%
2026-07-15	12.380	12.500	12.970	12.220	0.160	1.297%	21.64万	0.00亿	0.000%
2026-07-14	12.420	12.340	12.660	11.970	0.780	6.747%	25.75万	0.00亿	0.000%
2026-07-13	12.050	11.560	12.180	11.550	-0.550	-4.542%	11.69万	0.00亿	0.000%
2026-07-10	12.020	12.110	12.320	11.760	0.080	0.665%	10.86万	0.00亿	0.000%
2026-07-09	12.000	12.030	12.100	11.700	-0.020	-0.166%	12.58万	0.00亿	0.000%
2026-07-08	12.050	12.050	12.210	11.900	0.020	0.166%	9.83万	0.00亿	0.000%
2026-07-07	12.850	12.030	12.850	12.020	-0.670	-5.276%	12.90万	0.00亿	0.000%
2026-07-06	12.610	12.700	13.140	12.440	0.220	1.763%	17.63万	0.00亿	0.000%
2026-07-03	12.610	12.480	12.940	12.350	-0.030	-0.240%	14.54万	0.00亿	0.000%
2026-07-02	12.500	12.510	12.850	12.380	0.020	0.160%	14.55万	0.00亿	0.000%
2026-07-01	12.250	12.490	12.780	11.850	0.450	3.738%	20.98万	0.00亿	0.000%
2026-06-30	12.160	12.040	12.180	11.820	-0.150	-1.231%	14.64万	0.00亿	0.000%
2026-06-29	12.890	12.190	12.900	12.060	-0.690	-5.357%	23.77万	0.00亿	0.000%
2026-06-26	13.630	12.880	13.660	12.870	-0.690	-5.085%	17.39万	0.00亿	0.000%
2026-06-25	13.960	13.570	14.080	13.550	-0.390	-2.794%	14.37万	0.00亿	0.000%
2026-06-24	14.350	13.960	14.830	13.900	-0.310	-2.172%	17.33万	0.00亿	0.000%
2026-06-23	14.750	14.270	15.100	14.260	-0.530	-3.581%	17.03万	0.00亿	0.000%
2026-06-22	14.230	14.800	14.840	13.830	0.560	3.933%	25.57万	0.00亿	0.000%
2026-06-18	13.850	14.240	14.550	13.750	0.300	2.152%	19.27万	0.00亿	0.000%
2026-06-17	14.350	13.940	14.390	13.800	-0.280	-1.969%	15.86万	0.00亿	0.000%
2026-06-16	14.590	14.220	14.770	14.150	-0.440	-3.001%	22.54万	0.00亿	0.000%
2026-06-15	14.710	14.660	14.860	14.300	0.150	1.034%	39.33万	0.00亿	0.000%
2026-06-12	13.210	14.510	14.510	13.030	1.320	10.008%	32.16万	0.00亿	0.000%
2026-06-11	13.140	13.190	13.530	13.020	0.170	1.306%	12.73万	0.00亿	0.000%
2026-06-10	12.970	13.020	13.110	12.690	-0.010	-0.077%	12.13万	0.00亿	0.000%
2026-06-09	13.140	13.030	13.220	13.000	-0.110	-0.837%	9.97万	0.00亿	0.000%
2026-06-08	13.520	13.140	13.720	13.000	-0.540	-3.947%	17.43万	0.00亿	0.000%
2026-06-05	13.880	13.680	14.010	13.610	-0.300	-2.146%	13.76万	0.00亿	0.000%
2026-06-04	13.790	13.980	14.320	13.720	0.200	1.451%	18.73万	0.00亿	0.000%
2026-06-03	14.110	13.780	14.150	13.670	-0.280	-1.991%	16.40万	0.00亿	0.000%
2026-06-02	14.020	14.060	14.300	13.680	0.040	0.285%	17.80万	0.00亿	0.000%
2026-06-01	14.600	14.020	14.750	14.000	-0.490	-3.377%	21.30万	0.00亿	0.000%
2026-05-29	14.710	14.510	14.830	14.440	-0.129	-0.881%	16.98万	0.00亿	0.000%
2026-05-28	14.539	14.639	14.829	14.449	0.050	0.343%	13.19万	0.00亿	0.000%
2026-05-27	14.619	14.589	14.929	14.439	-0.060	-0.410%	15.85万	0.00亿	0.000%
2026-05-26	14.839	14.649	14.939	14.559	-0.180	-1.214%	18.89万	0.00亿	0.000%
2026-05-25	14.429	14.829	15.389	14.369	0.620	4.363%	30.79万	0.00亿	0.000%
2026-05-22	14.309	14.209	14.309	13.959	0.170	1.211%	10.82万	0.00亿	0.000%
2026-05-21	14.509	14.039	14.729	14.039	-0.410	-2.838%	15.97万	0.00亿	0.000%
2026-05-20	14.859	14.449	15.089	14.389	-0.510	-3.409%	17.60万	0.00亿	0.000%
2026-05-19	14.679	14.959	15.549	14.439	0.310	2.116%	21.48万	0.00亿	0.000%
2026-05-18	14.849	14.649	14.919	14.469	-0.270	-1.810%	16.95万	0.00亿	0.000%
2026-05-15	15.229	14.919	15.369	14.899	-0.360	-2.356%	18.24万	0.00亿	0.000%
2026-05-14	15.749	15.279	15.849	15.259	-0.470	-2.984%	17.80万	0.00亿	0.000%
2026-05-13	15.989	15.749	16.059	15.669	-0.250	-1.563%	19.12万	0.00亿	0.000%
2026-05-12	15.839	15.999	16.379	15.759	0.130	0.819%	21.01万	0.00亿	0.000%
2026-05-11	16.139	15.869	16.189	15.709	-0.180	-1.122%	19.54万	0.00亿	0.000%
2026-05-08	15.939	16.049	16.599	15.859	0.030	0.187%	25.37万	0.00亿	0.000%
2026-05-07	15.089	16.019	16.329	14.909	0.970	6.446%	36.65万	0.00亿	0.000%
2026-05-06	15.429	15.049	15.479	14.959	-0.210	-1.376%	22.51万	0.00亿	0.000%
2026-04-30	15.629	15.259	15.739	15.259	-0.210	-1.358%	17.52万	0.00亿	0.000%
2026-04-29	15.879	15.469	15.879	15.319	-0.350	-2.213%	21.51万	0.00亿	0.000%
2026-04-28	15.989	15.819	16.079	15.669	-0.100	-0.628%	11.48万	0.00亿	0.000%
2026-04-27	15.869	15.919	16.089	15.539	0.050	0.315%	14.96万	0.00亿	0.000%
2026-04-24	15.859	15.869	16.029	15.549	0.120	0.762%	19.22万	0.00亿	0.000%
2026-04-23	15.699	15.749	15.849	15.479	0.100	0.639%	14.57万	0.00亿	0.000%
2026-04-22	15.469	15.649	15.789	15.439	0.080	0.514%	13.36万	0.00亿	0.000%
2026-04-21	15.489	15.569	15.809	15.349	0.070	0.452%	15.60万	0.00亿	0.000%
2026-04-20	15.029	15.499	16.239	15.029	0.480	3.196%	26.87万	0.00亿	0.000%
2026-04-17	15.439	15.019	15.439	14.999	-0.630	-4.026%	24.84万	0.00亿	0.000%
2026-04-16	15.359	15.649	15.689	15.259	0.310	2.021%	18.26万	0.00亿	0.000%
2026-04-15	15.189	15.339	15.569	15.189	0.150	0.988%	19.08万	0.00亿	0.000%
2026-04-14	14.939	15.189	15.389	14.889	0.320	2.152%	20.35万	0.00亿	0.000%
2026-04-13	14.449	14.869	15.219	14.299	0.000	0.000%	23.72万	0.00亿	0.000%
2026-04-10	14.689	14.489	14.689	14.199	0.000	0.000%	15.96万	0.00亿	0.000%
2026-04-09	14.189	14.539	14.899	13.999	0.000	0.000%	21.02万	0.00亿	0.000%
2026-04-08	13.819	14.259	14.459	13.789	0.000	0.000%	17.54万	0.00亿	0.000%
2026-04-07	13.759	13.649	13.829	13.439	0.000	0.000%	11.79万	0.00亿	0.000%
2026-04-03	14.209	13.619	14.209	13.579	0.000	0.000%	16.65万	0.00亿	0.000%
2026-04-02	14.159	14.239	14.549	13.629	0.000	0.000%	31.17万	0.00亿	0.000%
2026-04-01	13.489	14.209	14.439	13.489	0.000	0.000%	18.32万	0.00亿	0.000%